Deutsche Märkte geschlossen

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,50-0,20 (-0,48%)
Börsenschluss: 04:00PM EST
41,46 -0,04 (-0,10%)
Nachbörse: 07:50PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL221216C000200002022-11-30 1:46PM EST20.0023.7021.4021.750.00-414257.03%
MRVL221216C000225002022-12-06 9:54AM EST22.5019.8518.8519.200.00-136187.50%
MRVL221216C000250002022-12-01 10:08AM EST25.0021.2016.4016.800.00-867194.53%
MRVL221216C000275002022-11-07 10:11AM EST27.5011.9013.1013.300.00-2150.00%
MRVL221216C000300002022-12-06 10:23AM EST30.0012.2011.4511.750.00-179132.42%
MRVL221216C000320002022-11-29 3:44PM EST32.0011.059.409.800.00--1110.16%
MRVL221216C000325002022-11-15 1:33PM EST32.509.778.909.150.00-62682.81%
MRVL221216C000330002022-12-02 11:00AM EST33.009.758.458.650.00-2287.50%
MRVL221216C000350002022-12-09 1:56PM EST35.007.076.406.80+1.82+34.67%541677.73%
MRVL221216C000360002022-12-07 11:36AM EST36.004.805.555.850.00-323879.88%
MRVL221216C000370002022-12-06 3:54PM EST37.004.504.654.950.00-123476.95%
MRVL221216C000375002022-12-07 10:30AM EST37.503.454.204.550.00-83,05676.37%
MRVL221216C000380002022-12-08 3:23PM EST38.004.103.753.950.00-152567.87%
MRVL221216C000385002022-12-09 11:17AM EST38.504.403.403.55+1.43+48.15%23269.24%
MRVL221216C000390002022-12-09 3:52PM EST39.003.033.053.15+0.01+0.33%75169.14%
MRVL221216C000395002022-12-09 2:25PM EST39.503.102.702.76+0.32+11.51%305268.26%
MRVL221216C000400002022-12-09 3:54PM EST40.002.372.362.42-0.20-7.78%397,69967.68%
MRVL221216C000405002022-12-09 3:58PM EST40.502.072.052.11-0.24-10.39%4950267.48%
MRVL221216C000410002022-12-09 3:55PM EST41.001.781.761.82-0.18-9.18%7454266.99%
MRVL221216C000415002022-12-09 3:55PM EST41.501.531.501.54-0.22-12.57%8435666.31%
MRVL221216C000420002022-12-09 3:52PM EST42.001.251.251.30-0.21-14.38%1201,12065.53%
MRVL221216C000425002022-12-09 3:33PM EST42.501.131.041.08-0.16-12.40%6753,18664.99%
MRVL221216C000430002022-12-09 3:57PM EST43.000.830.850.89-0.20-19.42%51863864.36%
MRVL221216C000435002022-12-09 3:59PM EST43.500.700.690.72-0.22-23.91%52199963.77%
MRVL221216C000440002022-12-09 3:44PM EST44.000.560.550.58-0.19-25.33%1671,82663.28%
MRVL221216C000445002022-12-09 3:55PM EST44.500.430.430.46-0.19-30.65%62343362.70%
MRVL221216C000450002022-12-09 3:48PM EST45.000.360.330.36-0.17-32.08%2578,29462.11%
MRVL221216C000455002022-12-09 3:31PM EST45.500.300.260.28-0.10-25.00%30646461.91%
MRVL221216C000460002022-12-09 3:49PM EST46.000.220.200.22-0.09-29.03%7252961.91%
MRVL221216C000465002022-12-09 2:59PM EST46.500.210.150.17-0.01-4.55%15530761.72%
MRVL221216C000470002022-12-09 3:51PM EST47.000.130.120.13-0.08-38.10%841,37262.11%
MRVL221216C000475002022-12-09 3:31PM EST47.500.120.100.11-0.04-25.00%313,92863.48%
MRVL221216C000480002022-12-09 2:15PM EST48.000.110.070.080.00-3234462.70%
MRVL221216C000485002022-12-09 2:26PM EST48.500.090.050.07-0.01-10.00%1210563.28%
MRVL221216C000490002022-12-09 11:42AM EST49.000.110.050.06+0.03+37.50%637265.63%
MRVL221216C000495002022-12-08 3:31PM EST49.500.070.030.050.00-18065.23%
MRVL221216C000500002022-12-09 3:59PM EST50.000.030.030.04-0.03-50.00%1,1815,89367.19%
MRVL221216C000510002022-12-09 11:22AM EST51.000.040.020.030.00-3139769.53%
MRVL221216C000520002022-12-09 3:43PM EST52.000.020.010.020.00-4060970.31%
MRVL221216C000525002022-12-09 12:05PM EST52.500.030.010.020.00-52,52171.88%
MRVL221216C000530002022-12-09 9:53AM EST53.000.010.010.020.00-226275.00%
MRVL221216C000540002022-12-06 9:30AM EST54.000.030.000.020.00-19176.56%
MRVL221216C000550002022-12-09 1:30PM EST55.000.010.010.020.00-41,63184.38%
MRVL221216C000560002022-12-08 10:28AM EST56.000.010.000.010.00-410778.13%
MRVL221216C000600002022-12-09 11:17AM EST60.000.010.000.010.00-172093.75%
MRVL221216C000650002022-12-02 9:30AM EST65.000.010.000.020.00-101,971121.88%
MRVL221216C000700002022-12-02 3:21PM EST70.000.010.000.020.00-1176137.50%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL221216P000200002022-12-06 2:28PM EST20.000.010.000.010.00-1112187.50%
MRVL221216P000225002022-11-14 3:51PM EST22.500.020.000.010.00-184156.25%
MRVL221216P000250002022-12-06 1:07PM EST25.000.010.000.010.00-10164131.25%
MRVL221216P000275002022-12-09 11:57AM EST27.500.010.000.010.00-5550109.38%
MRVL221216P000300002022-12-09 9:38AM EST30.000.070.000.01+0.06+600.00%31,00987.50%
MRVL221216P000320002022-12-07 11:20AM EST32.000.020.000.020.00-90295478.13%
MRVL221216P000325002022-12-09 10:13AM EST32.500.020.010.020.00-104,79976.56%
MRVL221216P000330002022-12-08 11:10AM EST33.000.030.010.020.00-22,71873.44%
MRVL221216P000340002022-12-09 3:50PM EST34.000.040.020.04+0.01+33.33%19131671.09%
MRVL221216P000350002022-12-09 3:23PM EST35.000.050.050.06-0.02-28.57%1084,39569.14%
MRVL221216P000360002022-12-09 3:29PM EST36.000.090.090.11-0.05-35.71%11079567.38%
MRVL221216P000370002022-12-09 3:41PM EST37.000.180.170.19-0.06-25.00%6423166.02%
MRVL221216P000375002022-12-09 3:11PM EST37.500.220.230.25-0.06-21.43%172,32265.82%
MRVL221216P000380002022-12-09 3:25PM EST38.000.280.300.33-0.13-31.71%2493665.43%
MRVL221216P000385002022-12-09 2:58PM EST38.500.350.400.43-0.26-42.62%16712765.53%
MRVL221216P000390002022-12-09 3:59PM EST39.000.530.510.55-0.04-7.02%791,43565.23%
MRVL221216P000395002022-12-09 3:31PM EST39.500.610.650.69-0.10-14.08%5827165.14%
MRVL221216P000400002022-12-09 3:59PM EST40.000.840.810.85-0.08-8.70%1082,87564.84%
MRVL221216P000405002022-12-09 3:53PM EST40.501.040.991.04-0.01-0.95%21630564.55%
MRVL221216P000410002022-12-09 3:55PM EST41.001.241.201.25-0.07-5.34%282,25164.16%
MRVL221216P000415002022-12-09 3:52PM EST41.501.481.431.49-0.07-4.52%2973063.67%
MRVL221216P000420002022-12-09 3:54PM EST42.001.751.691.75-0.02-1.13%14680963.18%
MRVL221216P000425002022-12-09 3:39PM EST42.501.981.972.03-0.07-3.41%1023,34962.31%
MRVL221216P000430002022-12-09 3:54PM EST43.002.352.282.34-0.18-7.11%11879361.62%
MRVL221216P000435002022-12-09 3:50PM EST43.502.662.612.67-0.04-1.48%232,16160.55%
MRVL221216P000440002022-12-09 2:07PM EST44.002.792.973.05-0.12-4.12%121,05460.35%
MRVL221216P000445002022-12-09 3:57PM EST44.503.473.353.40-0.18-4.93%9761858.50%
MRVL221216P000450002022-12-09 12:04PM EST45.003.103.603.90-0.79-20.31%212,23855.47%
MRVL221216P000455002022-12-09 3:59PM EST45.504.204.054.30-0.04-0.94%5714454.30%
MRVL221216P000460002022-12-09 10:22AM EST46.004.104.504.75-1.60-28.07%237453.91%
MRVL221216P000465002022-12-06 9:32AM EST46.504.004.955.200.00-110151.76%
MRVL221216P000470002022-12-09 10:06AM EST47.004.905.455.85-1.80-26.87%233964.84%
MRVL221216P000475002022-12-09 10:06AM EST47.505.355.856.20-1.33-19.91%11,14074.02%
MRVL221216P000480002022-12-09 2:01PM EST48.006.076.456.65-0.38-5.89%54658.20%
MRVL221216P000485002022-12-06 10:50AM EST48.506.406.857.150.00-25076.76%
MRVL221216P000490002022-12-09 9:36AM EST49.006.957.307.65-0.45-6.08%32480.47%
MRVL221216P000495002022-12-06 12:16PM EST49.507.907.858.100.00-18777.15%
MRVL221216P000500002022-12-09 3:53PM EST50.008.518.408.70+0.36+4.42%2037271.09%
MRVL221216P000510002022-12-08 9:35AM EST51.0010.609.409.650.00-13469.53%
MRVL221216P000520002022-12-09 10:15AM EST52.009.7010.3510.70+3.75+63.03%4375.00%
MRVL221216P000525002022-12-09 10:15AM EST52.5010.2010.8011.20-0.40-3.77%32950.00%
MRVL221216P000530002022-12-05 3:32PM EST53.0010.1011.2511.650.00-150108.20%
MRVL221216P000540002022-12-02 9:52AM EST54.0012.0012.3012.600.00-70105.86%
MRVL221216P000550002022-12-02 10:28AM EST55.0012.6613.3013.600.00-262111.72%
MRVL221216P000600002022-11-30 3:40PM EST60.0014.2618.3518.650.00-101050.00%
MRVL221216P000650002022-12-06 12:16PM EST65.0023.3023.3023.650.00-20173.83%
MRVL221216P000700002022-12-09 10:32AM EST70.0027.6528.2528.75-0.95-3.32%1050.00%